Sixt SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	59.400	60.300	59.100	59.800	54.221	16,522
2025-05-19	58.400	60.000	58.000	59.300	53.768	65,258
2025-05-16	58.800	62.700	58.600	61.100	55.400	99,053
2025-05-15	59.500	59.500	57.800	58.800	53.314	29,079
2025-05-14	59.000	59.800	57.000	59.200	53.677	24,357
2025-05-13	61.100	61.400	57.400	58.900	53.405	56,887
2025-05-12	60.300	61.400	60.200	60.800	55.128	27,014
2025-05-09	59.100	60.000	59.100	59.900	54.312	15,964
2025-05-08	59.100	59.500	58.900	59.200	53.677	13,470
2025-05-07	60.100	60.100	58.500	59.000	53.496	17,975
2025-05-06	60.500	60.500	58.300	59.900	54.312	15,995
2025-05-05	59.500	60.600	59.100	60.300	54.674	18,668
2025-05-02	58.800	60.000	58.600	59.600	54.040	24,944
2025-04-30	58.500	58.900	57.200	58.400	52.952	20,565
2025-04-29	57.200	58.700	57.000	58.300	52.861	40,124
2025-04-28	57.000	57.300	57.000	57.300	51.954	6,752
2025-04-25	56.100	56.700	55.800	56.700	51.410	18,117
2025-04-24	54.000	56.300	53.300	56.100	50.866	18,520
2025-04-23	54.300	55.200	53.900	54.200	49.144	31,189
2025-04-22	53.500	53.700	52.000	53.300	48.328	21,687
2025-04-17	53.000	53.700	52.900	53.500	48.509	22,011
2025-04-16	53.300	53.900	52.700	53.000	48.056	37,032
2025-04-15	53.200	53.700	52.700	53.600	48.600	13,476
2025-04-14	53.000	53.000	52.100	52.800	47.874	19,989
2025-04-11	52.100	53.000	50.600	51.500	46.695	19,974
2025-04-10	54.800	54.900	51.800	51.800	46.967	34,939
2025-04-09	50.000	50.900	49.850	50.300	45.607	42,483
2025-04-08	50.600	51.800	49.750	51.700	46.877	44,242
2025-04-07	46.000	50.900	45.200	48.600	44.066	80,838
2025-04-04	51.300	51.600	48.050	50.100	45.426	63,025
2025-04-03	53.000	53.900	51.600	51.600	46.786	56,112
2025-04-02	56.000	56.000	54.000	54.500	49.416	22,989
2025-04-01	55.900	56.900	55.400	55.600	50.413	22,432
2025-03-31	56.200	56.600	54.900	55.800	50.594	50,407
2025-03-28	57.300	58.900	57.000	57.000	51.682	16,051
2025-03-27	57.500	58.200	56.600	57.300	51.954	62,023
2025-03-26	58.500	58.900	57.900	58.000	52.589	13,527
2025-03-25	58.400	59.000	57.900	58.500	53.042	19,143
2025-03-24	59.000	59.000	58.100	58.100	52.680	18,949
2025-03-21	58.200	58.600	57.800	58.200	52.770	28,728
2025-03-20	59.200	59.500	58.600	58.600	53.133	10,736
2025-03-19	58.400	59.100	58.000	59.100	53.586	13,651
2025-03-18	58.700	59.200	58.000	58.400	52.952	24,560
2025-03-17	59.200	59.200	58.000	58.000	52.589	27,346
2025-03-14	57.400	58.800	57.400	58.700	53.224	19,932
2025-03-13	59.100	59.400	56.900	57.000	51.682	37,256
2025-03-12	60.500	60.500	59.200	59.300	53.768	19,268
2025-03-11	61.500	61.700	59.600	60.000	54.402	29,007
2025-03-10	63.400	63.700	61.100	61.500	55.763	23,923
2025-03-07	63.000	63.200	62.200	62.900	57.032	23,083
2025-03-06	63.700	64.200	63.100	63.600	57.667	44,093
2025-03-05	60.300	63.600	60.300	63.300	57.395	146,803
2025-03-04	60.200	60.600	59.200	59.300	53.768	23,488
2025-03-03	59.600	61.600	59.600	60.800	55.128	32,296
2025-02-28	59.100	60.100	58.100	59.700	54.130	42,933
2025-02-27	59.000	61.800	59.000	59.400	53.858	63,222
2025-02-26	58.800	59.200	58.400	58.900	53.405	25,305
2025-02-25	58.300	59.000	58.300	58.500	53.042	12,516
2025-02-24	58.700	58.900	58.000	58.800	53.314	20,107
2025-02-21	58.700	59.400	58.400	58.700	53.224	14,365

← NewerPage 7 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	3.2200 EUR
2025-06-06	2.7200 EUR
2024-06-13	3.9200 EUR
2023-05-24	6.1300 EUR
2022-05-26	3.7200 EUR
2021-06-17	0.0500 EUR
2020-06-25	0.0500 EUR
2019-06-05	2.1700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.